Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
06/04/2026 36,000 0 (0%) 0 0 0 0 36,000 39,600 32,400
03/04/2026 36,000 3 (9.09%) 1,800 57.39 0 0 33,000 36,300 29,700
02/04/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
01/04/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
31/03/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
30/03/2026 33,000 -0.8 (-2.37%) 4,700 155.1 0 0 33,800 37,100 30,500
27/03/2026 33,800 3 (9.74%) 100 3.38 0 0 30,800 33,800 27,800
26/03/2026 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
25/03/2026 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
24/03/2026 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
23/03/2026 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
20/03/2026 30,800 0 (0%) 67 2.08 0 0 30,800 33,800 27,800
19/03/2026 30,800 0 (0%) 0 0 0 0 30,800 33,800 27,800
18/03/2026 30,800 2.8 (10%) 104,367 3,213.66 0 0 28,000 30,800 25,200
17/03/2026 28,000 -3.1 (-9.97%) 500 14.4 0 0 31,100 34,200 28,000
16/03/2026 31,100 -3.4 (-9.86%) 400 12.44 0 0 34,500 37,900 31,100
13/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
12/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
11/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
10/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
09/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
06/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
05/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
04/03/2026 34,500 0 (0%) 1 0.03 0 0 34,500 37,900 31,100
03/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
02/03/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
27/02/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
26/02/2026 34,500 0 (0%) 0 0 0 0 34,500 37,900 31,100
25/02/2026 34,500 0 (0%) 50 1.84 0 0 34,500 37,900 31,100
24/02/2026 34,500 1.5 (4.55%) 5,600 193.35 0 0 33,000 36,300 29,700
23/02/2026 33,000 0 (0%) 1 0.03 0 0 33,000 36,300 29,700
13/02/2026 33,000 0 (0%) 0 0 0 0 33,000 36,300 29,700
12/02/2026 33,000 3 (10%) 100 3.3 0 0 30,000 33,000 27,000
11/02/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
10/02/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
09/02/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
06/02/2026 30,000 0 (0%) 0 0 0 0 30,000 33,000 27,000
05/02/2026 30,000 0 (0%) 1 0.03 0 0 30,000 33,000 27,000
04/02/2026 30,000 0 (0%) 400 12 0 0 30,000 33,000 27,000
03/02/2026 30,000 1.5 (5.26%) 1,200 35.68 0 0 28,500 31,300 25,700
02/02/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
30/01/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
29/01/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
28/01/2026 28,500 0 (0%) 50 1.29 0 0 28,500 31,300 25,700
27/01/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
26/01/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
23/01/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
22/01/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
21/01/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
20/01/2026 28,500 0 (0%) 0 0 0 0 28,500 31,300 25,700
19/01/2026 28,500 -1 (-3.39%) 2,110 59.15 0 0 29,500 32,400 26,600
16/01/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
15/01/2026 29,500 0 (0%) 0 0 0 0 29,500 32,400 26,600
14/01/2026 29,500 0.5 (1.72%) 7,000 202.25 0 0 29,000 31,900 26,100
13/01/2026 29,000 0 (0%) 3,500 100.7 0 0 29,000 31,900 26,100
12/01/2026 29,000 -2.5 (-7.94%) 3,608 105.63 0 0 31,500 34,600 28,400
09/01/2026 31,500 -3.5 (-10%) 3,402 111.83 0 0 35,000 38,500 31,500
08/01/2026 35,000 3 (9.38%) 5,600 182.6 0 0 32,000 35,200 28,800
07/01/2026 32,000 0.1 (0.31%) 1,100 34.68 0 0 31,900 35,000 28,800
06/01/2026 31,900 2.9 (10%) 10,900 331.52 0 0 29,000 31,900 26,100
05/01/2026 29,000 0 (0%) 0 0 0 0 29,000 31,900 26,100
31/12/2025 29,000 -2.5 (-7.94%) 57,701 1,667.35 0 0 31,500 34,600 28,400
30/12/2025 31,500 -3.5 (-10%) 8,401 264.67 0 0 35,000 38,500 31,500
29/12/2025 35,000 -3.8 (-9.79%) 1,000 35 0 0 38,800 42,600 35,000
26/12/2025 38,800 3.4 (9.6%) 13,000 504.04 0 0 35,400 38,900 31,900
25/12/2025 35,400 1.3 (3.81%) 100 3.54 0 0 34,100 37,500 30,700
24/12/2025 34,100 3.1 (10%) 4,307 144.02 0 0 31,000 34,100 27,900
23/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
22/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
19/12/2025 31,000 0 (0%) 0 0 0 0 31,000 34,100 27,900
18/12/2025 31,000 1.1 (3.68%) 4,100 111.1 0 0 29,900 32,800 27,000
17/12/2025 29,900 -0.9 (-2.92%) 5,101 142.02 0 0 30,800 33,800 27,800
16/12/2025 30,800 2.8 (10%) 13,002 328.21 0 0 28,000 30,800 25,200
15/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
12/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
11/12/2025 28,000 0 (0%) 0 0 0 0 28,000 30,800 25,200
10/12/2025 28,000 0 (0%) 100 2.8 0 0 28,000 30,800 25,200
09/12/2025 28,000 2.2 (8.53%) 400 9.79 0 0 25,800 28,300 23,300
08/12/2025 25,800 1.8 (7.5%) 11,106 277.92 0 0 24,000 26,400 21,600
05/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
04/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
03/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
02/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
01/12/2025 24,000 0 (0%) 0 0 0 0 24,000 26,400 21,600
28/11/2025 24,000 0 (0%) 28 0.6 0 0 24,000 26,400 21,600
27/11/2025 24,000 0.5 (2.13%) 1,354 30.17 0 0 23,500 25,800 21,200
26/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
25/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
24/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
21/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
20/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
19/11/2025 23,500 0 (0%) 0 0 0 0 23,500 25,800 21,200
18/11/2025 23,500 0 (0%) 2,400 56.37 0 0 23,500 25,800 21,200
17/11/2025 23,500 -0.7 (-2.89%) 16,500 398.3 0 0 24,200 26,600 21,800
14/11/2025 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
13/11/2025 24,200 0 (0%) 6 0.13 0 0 24,200 26,600 21,800
12/11/2025 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
11/11/2025 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
10/11/2025 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
07/11/2025 24,200 0 (0%) 0 0 0 0 24,200 26,600 21,800
06/11/2025 24,200 2.2 (10%) 137 3.15 0 0 22,000 24,200 19,800
05/11/2025 22,000 2 (10%) 1,100 23.94 0 0 20,000 22,000 18,000
04/11/2025 20,000 -2 (-9.09%) 1,401 28.82 0 0 22,000 24,200 19,800
03/11/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
31/10/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
30/10/2025 22,000 0 (0%) 0 0 0 0 22,000 24,200 19,800
29/10/2025 22,000 -0.3 (-1.35%) 2,800 61.1 0 0 22,300 24,500 20,100
28/10/2025 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
27/10/2025 22,300 0 (0%) 2 0.04 0 0 22,300 24,500 20,100
24/10/2025 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
23/10/2025 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
22/10/2025 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
21/10/2025 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
20/10/2025 22,300 0 (0%) 0 0 0 0 22,300 24,500 20,100
17/10/2025 22,300 0 (0%) 5 0.1 0 0 22,300 24,500 20,100
16/10/2025 22,300 1 (4.69%) 200 4.43 0 0 21,300 23,400 19,200
15/10/2025 21,300 1.8 (9.23%) 26,607 486.6 0 0 19,500 21,400 17,600
14/10/2025 19,500 -1 (-4.88%) 16,700 325.65 0 0 20,500 22,500 18,500
13/10/2025 20,500 -2 (-8.89%) 1,600 32.8 0 0 22,500 24,700 20,300
10/10/2025 22,500 0 (0%) 1 0.02 0 0 22,500 24,700 20,300
09/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
08/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
07/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300
06/10/2025 22,500 0 (0%) 0 0 0 0 22,500 24,700 20,300

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh